Closing price on 10/29/2015
|
|
Open |
9.90 |
High |
9.90 |
Low |
9.90 |
Volume |
9,830 |
Split-adjusted Price |
5.61 |
|
|
TCO Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
10/29/2015
|
-0.30 / -2.94%
|
9.90
|
9.90
|
9.90
|
9.90
|
9.90
|
5.61
|
9,830
|
|
10/28/2015
|
+0.20 / +2.00%
|
9.90
|
10.20
|
9.90
|
10.20
|
10.05
|
5.79
|
110
|
|
10/27/2015
|
0.00 / 0.00%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
5.67
|
0
|
|
10/26/2015
|
-0.20 / -1.96%
|
10.00
|
10.00
|
9.80
|
10.00
|
9.89
|
5.67
|
5,460
|
|
10/23/2015
|
+0.50 / +5.15%
|
10.30
|
10.30
|
9.80
|
10.20
|
10.15
|
5.79
|
5,520
|
|
10/22/2015
|
-0.20 / -2.02%
|
9.90
|
9.90
|
9.60
|
9.70
|
9.78
|
5.50
|
2,300
|
|
10/21/2015
|
-0.10 / -1.00%
|
9.90
|
9.90
|
9.90
|
9.90
|
9.90
|
5.61
|
1,000
|
|
10/20/2015
|
-0.10 / -0.99%
|
9.50
|
10.00
|
9.50
|
10.00
|
9.59
|
5.67
|
17,000
|
|
10/19/2015
|
+0.20 / +2.02%
|
10.10
|
10.10
|
10.10
|
10.10
|
10.10
|
5.73
|
10
|
|
10/16/2015
|
-0.10 / -1.00%
|
9.90
|
9.90
|
9.90
|
9.90
|
9.90
|
5.61
|
40
|
|
10/15/2015
|
0.00 / 0.00%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
5.67
|
2,590
|
|
10/14/2015
|
0.00 / 0.00%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
5.67
|
100
|
|
10/13/2015
|
0.00 / 0.00%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
5.67
|
100,610
|
|
10/12/2015
|
0.00 / 0.00%
|
9.30
|
10.00
|
9.30
|
10.00
|
9.80
|
5.67
|
510
|
|
10/9/2015
|
-0.50 / -4.76%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
5.67
|
50
|
|
10/8/2015
|
+0.50 / +5.00%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
5.96
|
10
|
|
10/7/2015
|
-0.30 / -2.91%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
5.67
|
280
|
|
10/6/2015
|
+0.30 / +3.00%
|
10.00
|
10.30
|
10.00
|
10.30
|
10.15
|
5.84
|
60
|
|
10/5/2015
|
0.00 / 0.00%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
5.67
|
2,780
|
|
10/2/2015
|
0.00 / 0.00%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
5.67
|
0
|
|
10/1/2015
|
-0.40 / -3.85%
|
10.10
|
10.10
|
10.00
|
10.00
|
10.05
|
5.67
|
240
|
|
9/30/2015
|
0.00 / 0.00%
|
10.40
|
10.40
|
10.40
|
10.40
|
10.40
|
5.90
|
0
|
|
9/29/2015
|
0.00 / 0.00%
|
10.40
|
10.40
|
10.40
|
10.40
|
10.40
|
5.90
|
0
|
|
9/28/2015
|
0.00 / 0.00%
|
10.40
|
10.40
|
10.40
|
10.40
|
10.40
|
5.90
|
0
|
|
9/25/2015
|
0.00 / 0.00%
|
10.40
|
10.40
|
10.40
|
10.40
|
10.40
|
5.90
|
0
|
|
9/24/2015
|
0.00 / 0.00%
|
10.40
|
10.40
|
10.40
|
10.40
|
10.40
|
5.90
|
40
|
|
9/23/2015
|
0.00 / 0.00%
|
10.40
|
10.40
|
10.40
|
10.40
|
10.40
|
5.90
|
0
|
|
9/22/2015
|
0.00 / 0.00%
|
10.40
|
10.40
|
10.40
|
10.40
|
10.40
|
5.90
|
0
|
|
9/21/2015
|
0.00 / 0.00%
|
10.40
|
10.40
|
10.40
|
10.40
|
10.40
|
5.90
|
0
|
|
9/18/2015
|
0.00 / 0.00%
|
10.40
|
10.40
|
10.40
|
10.40
|
10.40
|
5.90
|
0
|
|
|